Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
1.650
-0.023 (-1.37%)
Sep 16, 2025, 3:08 PM EDT
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.89% | 1,771 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.02% | 2,784 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.41% | 10,754 |
| Sep 10, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 8.28% | 19,420 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2,722 |
| Sep 8, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 1.29% | 8,350 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 2.04% | 1,518 |
| Sep 4, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -3.25% | 50,321 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -4.85% | 13,005 |
| Sep 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1,874 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,250 |
| Aug 28, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.91% | 14,792 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.13% | 3,200 |
| Aug 26, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.62% | 9,301 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.78% | 2,881 |
| Aug 22, 2025 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 12,301 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 1,600 |
| Aug 20, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.89% | 29,091 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.21% | 3,771 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.13% | 10,300 |
| Aug 15, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 0.81% | 79,807 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 10,049 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.53% | 3,097 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.40% | 46,000 |
| Aug 11, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.97% | 54,000 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.77% | 7,318 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.76% | 8,008 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | 1.27% | 147,586 |
| Aug 5, 2025 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -8.72% | 27,620 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.49% | 2,088 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.12% | 4,425 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 2.21% | 20,749 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.24% | 4,900 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | 101 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -1.72% | 6,701 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -3.43% | 9,189 |
| Jul 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | 1,001 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.06% | 4,325 |
| Jul 22, 2025 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | -0.88% | 7,006 |
| Jul 21, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | 0.66% | 1,935 |
| Jul 18, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.06% | 4,831 |
| Jul 17, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.22% | 7,299 |
| Jul 16, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -5.38% | 16,924 |
| Jul 15, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.05% | 1,040 |
| Jul 14, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -0.16% | 7,402 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -4.04% | 17,553 |
| Jul 10, 2025 | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | 7.03% | 46,400 |
| Jul 9, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 5,360 |
| Jul 8, 2025 | 1.87 | 1.88 | 1.81 | 1.87 | 1.87 | 0.27% | 55,145 |
| Jul 7, 2025 | 1.57 | 1.90 | 1.57 | 1.87 | 1.87 | 20.32% | 106,365 |